Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15558 | 15608 | 15544 | 15548 | 226,075,104 | -31.00(-0.20%) |
Mar 30, 2017 | 15653 | 15664 | 15538 | 15579 | 184,164,960 | -78.80(-0.50%) |
Mar 29, 2017 | 15586 | 15662 | 15545 | 15658 | 184,256,016 | +59.00(+0.38%) |
Mar 28, 2017 | 15522 | 15614 | 15522 | 15599 | 232,617,024 | +92.40(+0.60%) |
Mar 27, 2017 | 15369 | 15512 | 15332 | 15506 | 188,275,744 | +63.50(+0.41%) |
Mar 24, 2017 | 15467 | 15485 | 15422 | 15443 | 167,699,840 | +9.10(+0.06%) |
Mar 23, 2017 | 15350 | 15468 | 15326 | 15434 | 191,565,056 | +85.10(+0.55%) |
Mar 22, 2017 | 15274 | 15366 | 15242 | 15348 | 224,716,992 | +35.40(+0.23%) |
Mar 21, 2017 | 15456 | 15520 | 15300 | 15313 | 214,897,680 | -129.20(-0.84%) |
Mar 20, 2017 | 15491 | 15508 | 15392 | 15442 | 188,533,456 | -48.20(-0.31%) |
Mar 17, 2017 | 15563 | 15623 | 15490 | 15490 | 498,165,632 | -71.90(-0.46%) |
Mar 16, 2017 | 15563 | 15607 | 15557 | 15562 | 203,344,480 | +41.50(+0.27%) |
Mar 15, 2017 | 15436 | 15534 | 15420 | 15521 | 259,678,784 | +141.30(+0.92%) |
Mar 14, 2017 | 15475 | 15475 | 15371 | 15380 | 229,413,488 | -165.20(-1.06%) |
Mar 13, 2017 | 15496 | 15566 | 15496 | 15545 | 233,150,096 | +38.10(+0.25%) |
Mar 10, 2017 | 15543 | 15574 | 15422 | 15507 | 225,497,888 | +9.90(+0.06%) |
Mar 09, 2017 | 15502 | 15584 | 15431 | 15497 | 234,936,352 | -0.20(-0.00%) |
Mar 08, 2017 | 15602 | 15646 | 15489 | 15497 | 219,321,904 | -111.80(-0.72%) |
Mar 07, 2017 | 15617 | 15638 | 15577 | 15609 | 209,342,976 | -21.00(-0.13%) |
Mar 06, 2017 | 15571 | 15631 | 15500 | 15630 | 203,871,664 | +21.30(+0.14%) |
Mar 03, 2017 | 15523 | 15622 | 15521 | 15608 | 216,741,744 | +71.80(+0.46%) |
Mar 02, 2017 | 15587 | 15620 | 15532 | 15537 | 232,759,376 | -63.00(-0.40%) |
Mar 01, 2017 | 15535 | 15631 | 15481 | 15600 | 267,459,440 | +200.50(+1.30%) |
Feb 28, 2017 | 15466 | 15525 | 15396 | 15399 | 310,033,856 | -64.30(-0.42%) |
Feb 27, 2017 | 15544 | 15547 | 15464 | 15464 | 431,018,368 | -70.00(-0.45%) |
Feb 24, 2017 | 15718 | 15720 | 15514 | 15534 | 253,962,768 | -247.70(-1.57%) |
Feb 23, 2017 | 15901 | 15913 | 15775 | 15781 | 246,185,680 | -49.00(-0.31%) |
Feb 22, 2017 | 15891 | 15901 | 15830 | 15830 | 219,354,608 | -92.20(-0.58%) |
Feb 21, 2017 | 15874 | 15943 | 15862 | 15922 | 225,803,600 | +83.80(+0.53%) |
Feb 17, 2017 | 15839 | 15839 | 15839 | 0 | -25.60(-0.16%) | |
Feb 16, 2017 | 15842 | 15866 | 15821 | 15864 | 227,255,904 | +19.20(+0.12%) |
Feb 15, 2017 | 15790 | 15850 | 15784 | 15845 | 218,503,920 | +59.00(+0.37%) |
Feb 14, 2017 | 15756 | 15800 | 15714 | 15786 | 203,943,600 | +29.40(+0.19%) |
Feb 13, 2017 | 15751 | 15770 | 15733 | 15757 | 177,735,936 | +27.50(+0.17%) |
Feb 10, 2017 | 15652 | 15737 | 15646 | 15729 | 220,292,576 | +111.80(+0.72%) |
Feb 09, 2017 | 15584 | 15636 | 15584 | 15617 | 204,203,008 | +63.30(+0.41%) |
Feb 08, 2017 | 15482 | 15554 | 15414 | 15554 | 236,404,112 | +55.20(+0.36%) |
Feb 07, 2017 | 15470 | 15516 | 15460 | 15499 | 217,956,864 | +41.90(+0.27%) |
Feb 06, 2017 | 15489 | 15493 | 15426 | 15457 | 189,735,840 | -19.50(-0.13%) |
Feb 03, 2017 | 15438 | 15502 | 15396 | 15476 | 189,442,208 | +77.30(+0.50%) |
Feb 02, 2017 | 15409 | 15436 | 15375 | 15399 | 209,702,944 | -3.30(-0.02%) |
Feb 01, 2017 | 15424 | 15443 | 15327 | 15402 | 219,188,624 | +16.40(+0.11%) |
Jan 31, 2017 | 15393 | 15422 | 15313 | 15386 | 250,645,360 | -19.10(-0.12%) |
Jan 30, 2017 | 15544 | 15544 | 15367 | 15405 | 201,825,680 | -170.70(-1.10%) |
Jan 27, 2017 | 15615 | 15648 | 15544 | 15576 | 162,511,808 | -39.70(-0.25%) |
Jan 26, 2017 | 15634 | 15652 | 15590 | 15616 | 196,639,680 | -28.30(-0.18%) |
Jan 25, 2017 | 15631 | 15674 | 15625 | 15644 | 225,249,136 | +33.10(+0.21%) |
Jan 24, 2017 | 15489 | 15622 | 15467 | 15611 | 257,478,832 | +130.60(+0.84%) |
Jan 23, 2017 | 15531 | 15531 | 15421 | 15480 | 189,354,848 | -67.80(-0.44%) |
Jan 20, 2017 | 15468 | 15573 | 15468 | 15548 | 209,609,456 | +138.10(+0.90%) |
Jan 19, 2017 | 15412 | 15452 | 15397 | 15410 | 183,536,704 | +12.00(+0.08%) |
Jan 18, 2017 | 15431 | 15450 | 15366 | 15398 | 232,023,568 | -43.60(-0.28%) |
Jan 17, 2017 | 15498 | 15500 | 15431 | 15441 | 207,465,472 | -37.90(-0.24%) |
Jan 16, 2017 | 15495 | 15505 | 15443 | 15479 | 73,756,792 | -18.00(-0.12%) |
Jan 13, 2017 | 15420 | 15514 | 15403 | 15497 | 188,584,192 | +79.10(+0.51%) |
Jan 12, 2017 | 15499 | 15499 | 15380 | 15418 | 240,679,520 | -73.30(-0.47%) |
Jan 11, 2017 | 15458 | 15494 | 15404 | 15492 | 247,770,512 | +65.20(+0.42%) |
Jan 10, 2017 | 15423 | 15459 | 15423 | 15426 | 218,071,536 | +37.30(+0.24%) |
Jan 09, 2017 | 15476 | 15476 | 15382 | 15389 | 186,465,232 | -107.00(-0.69%) |
Jan 06, 2017 | 15562 | 15563 | 15477 | 15496 | 198,912,144 | -90.60(-0.58%) |
Jan 05, 2017 | 15542 | 15621 | 15537 | 15587 | 247,712,480 | +69.80(+0.45%) |
Jan 04, 2017 | 15434 | 15521 | 15412 | 15517 | 215,081,232 | +113.80(+0.74%) |
Jan 03, 2017 | 15367 | 15450 | 15340 | 15403 | 201,117,536 | +115.40(+0.75%) |
Dec 30, 2016 | 15288 | 15288 | 15288 | 0 | -134.50(-0.87%) | |
Dec 29, 2016 | 15366 | 15430 | 15364 | 15422 | 143,572,272 | +61.00(+0.40%) |
Dec 28, 2016 | 15375 | 15412 | 15341 | 15361 | 150,188,768 | +32.90(+0.21%) |
Dec 23, 2016 | 15328 | 15328 | 15328 | 0 | -7.00(-0.05%) | |
Dec 22, 2016 | 15313 | 15345 | 15300 | 15335 | 150,279,920 | +29.30(+0.19%) |
Dec 21, 2016 | 15301 | 15329 | 15297 | 15306 | 144,851,168 | +12.90(+0.08%) |
Dec 20, 2016 | 15289 | 15325 | 15281 | 15293 | 198,547,600 | +23.20(+0.15%) |
Dec 19, 2016 | 15270 | 15304 | 15254 | 15270 | 206,908,352 | +17.60(+0.12%) |
Dec 16, 2016 | 15293 | 15302 | 15234 | 15252 | 635,485,568 | +33.90(+0.22%) |
Dec 15, 2016 | 15186 | 15271 | 15176 | 15218 | 276,846,816 | +21.10(+0.14%) |
Dec 14, 2016 | 15359 | 15365 | 15195 | 15197 | 288,274,432 | -188.10(-1.22%) |
Dec 13, 2016 | 15331 | 15415 | 15316 | 15385 | 226,345,840 | +97.60(+0.64%) |
Dec 12, 2016 | 15341 | 15374 | 15286 | 15288 | 238,602,240 | -24.50(-0.16%) |
Dec 09, 2016 | 15302 | 15348 | 15301 | 15312 | 209,885,712 | +17.00(+0.11%) |
Dec 08, 2016 | 15251 | 15313 | 15244 | 15295 | 210,441,504 | +57.40(+0.38%) |
Dec 07, 2016 | 15129 | 15249 | 15124 | 15238 | 220,647,312 | +112.00(+0.74%) |
Dec 06, 2016 | 15098 | 15138 | 15081 | 15126 | 197,775,568 | +30.60(+0.20%) |
Dec 05, 2016 | 15081 | 15141 | 15075 | 15095 | 227,069,712 | +42.70(+0.28%) |
Dec 02, 2016 | 15015 | 15101 | 15001 | 15052 | 198,304,704 | +25.00(+0.17%) |
Dec 01, 2016 | 15139 | 15150 | 15015 | 15028 | 284,152,128 | -55.30(-0.37%) |
Nov 30, 2016 | 15118 | 15141 | 15076 | 15083 | 367,857,728 | +83.00(+0.55%) |
Nov 29, 2016 | 14972 | 15015 | 14941 | 15000 | 192,463,152 | -15.60(-0.10%) |
Nov 28, 2016 | 15064 | 15069 | 14997 | 15015 | 189,238,448 | -60.00(-0.40%) |
Nov 25, 2016 | 15092 | 15126 | 15059 | 15075 | 129,196,064 | +0.20(+0.00%) |
Nov 24, 2016 | 15083 | 15122 | 15067 | 15075 | 69,559,096 | -5.70(-0.04%) |
Nov 23, 2016 | 15027 | 15112 | 15027 | 15081 | 216,007,408 | -19.50(-0.13%) |
Nov 22, 2016 | 15074 | 15113 | 15034 | 15100 | 220,581,472 | +60.50(+0.40%) |
Nov 21, 2016 | 14929 | 15041 | 14929 | 15040 | 212,034,960 | +175.90(+1.18%) |
Nov 18, 2016 | 14811 | 14872 | 14798 | 14864 | 192,168,000 | +37.90(+0.26%) |
Nov 17, 2016 | 14739 | 14852 | 14738 | 14826 | 258,580,480 | +92.90(+0.63%) |
Nov 16, 2016 | 14708 | 14734 | 14673 | 14733 | 223,987,616 | -22.90(-0.16%) |
Nov 15, 2016 | 14637 | 14768 | 14618 | 14756 | 252,401,808 | +157.60(+1.08%) |
Nov 14, 2016 | 14570 | 14600 | 14510 | 14598 | 289,726,624 | +43.10(+0.30%) |
Nov 11, 2016 | 14722 | 14729 | 14482 | 14555 | 276,187,520 | -188.80(-1.28%) |
Nov 10, 2016 | 14814 | 14853 | 14772 | 14744 | 314,977,344 | -15.70(-0.11%) |
Nov 09, 2016 | 14638 | 14807 | 14632 | 14760 | 295,775,232 | +103.10(+0.70%) |
Nov 08, 2016 | 14644 | 14715 | 14611 | 14657 | 210,499,952 | +4.30(+0.03%) |
Nov 07, 2016 | 14596 | 14664 | 14595 | 14652 | 176,604,528 | +143.30(+0.99%) |
Nov 04, 2016 | 14572 | 14574 | 14498 | 14509 | 212,217,792 | -74.20(-0.51%) |
Nov 03, 2016 | 14614 | 14670 | 14557 | 14583 | 207,046,176 | -11.30(-0.08%) |
Nov 02, 2016 | 14738 | 14750 | 14593 | 14595 | 243,386,368 | -183.60(-1.24%) |
Nov 01, 2016 | 14828 | 14850 | 14711 | 14778 | 234,197,984 | -9.00(-0.06%) |
Oct 31, 2016 | 14781 | 14831 | 14765 | 14787 | 187,207,808 | +2.00(+0.01%) |
Oct 28, 2016 | 14812 | 14873 | 14773 | 14785 | 202,493,424 | -48.50(-0.33%) |
Oct 27, 2016 | 14864 | 14899 | 14820 | 14834 | 204,342,160 | +26.20(+0.18%) |
Oct 26, 2016 | 14828 | 14874 | 14781 | 14808 | 239,045,120 | -63.00(-0.42%) |
Oct 25, 2016 | 14922 | 14934 | 14866 | 14871 | 202,159,648 | -52.40(-0.35%) |
Oct 24, 2016 | 14962 | 14964 | 14881 | 14923 | 175,545,664 | -16.00(-0.11%) |
Oct 21, 2016 | 14842 | 14959 | 14838 | 14939 | 178,409,024 | +91.10(+0.61%) |
Oct 20, 2016 | 14820 | 14873 | 14794 | 14848 | 192,647,760 | +7.40(+0.05%) |
Oct 19, 2016 | 14777 | 14884 | 14748 | 14840 | 212,995,648 | +88.30(+0.60%) |
Oct 18, 2016 | 14672 | 14777 | 14654 | 14752 | 195,092,656 | +155.70(+1.07%) |
Oct 17, 2016 | 14587 | 14628 | 14573 | 14596 | 140,504,368 | +11.50(+0.08%) |
Oct 14, 2016 | 14681 | 14726 | 14585 | 14585 | 169,896,352 | -58.70(-0.40%) |
Oct 13, 2016 | 14534 | 14672 | 14473 | 14644 | 212,846,432 | +24.70(+0.17%) |
Oct 12, 2016 | 14544 | 14635 | 14529 | 14619 | 189,874,448 | +69.40(+0.48%) |
Oct 11, 2016 | 14594 | 14594 | 14530 | 14550 | 183,178,080 | -16.70(-0.11%) |
Oct 07, 2016 | 14566 | 14566 | 14566 | 0 | -29.20(-0.20%) | |
Oct 06, 2016 | 14598 | 14633 | 14564 | 14596 | 222,987,888 | -15.10(-0.10%) |
Oct 05, 2016 | 14582 | 14640 | 14581 | 14611 | 240,782,976 | +89.60(+0.62%) |
Oct 04, 2016 | 14674 | 14677 | 14468 | 14521 | 248,628,880 | -168.00(-1.14%) |
Oct 03, 2016 | 14722 | 14737 | 14643 | 14689 | 159,511,424 | -37.00(-0.25%) |
Sep 30, 2016 | 14798 | 14822 | 14726 | 14726 | 220,185,872 | -28.50(-0.19%) |
Sep 29, 2016 | 14722 | 14816 | 14708 | 14754 | 217,299,408 | +23.10(+0.16%) |
Sep 28, 2016 | 14606 | 14740 | 14574 | 14731 | 230,927,408 | +173.40(+1.19%) |
Sep 27, 2016 | 14569 | 14599 | 14518 | 14558 | 183,235,360 | -61.50(-0.42%) |
Sep 26, 2016 | 14653 | 14665 | 14612 | 14620 | 156,349,536 | -78.40(-0.53%) |
Sep 23, 2016 | 14798 | 14798 | 14673 | 14698 | 178,274,112 | -99.30(-0.67%) |
Sep 22, 2016 | 14805 | 14841 | 14783 | 14797 | 195,533,488 | +86.40(+0.59%) |
Sep 21, 2016 | 14597 | 14721 | 14595 | 14711 | 202,742,592 | +188.80(+1.30%) |
Sep 20, 2016 | 14555 | 14573 | 14514 | 14522 | 179,849,216 | +25.80(+0.18%) |
Sep 19, 2016 | 14512 | 14558 | 14473 | 14496 | 166,805,168 | +45.50(+0.31%) |
Sep 16, 2016 | 14472 | 14472 | 14388 | 14451 | 462,318,176 | -53.00(-0.37%) |
Sep 15, 2016 | 14383 | 14530 | 14383 | 14504 | 189,998,688 | +137.20(+0.95%) |
Sep 14, 2016 | 14347 | 14456 | 14343 | 14366 | 196,523,072 | +17.40(+0.12%) |
Sep 13, 2016 | 14501 | 14501 | 14319 | 14349 | 214,211,552 | -248.00(-1.70%) |
Sep 12, 2016 | 14471 | 14628 | 14457 | 14597 | 202,210,576 | +57.10(+0.39%) |
Sep 09, 2016 | 14717 | 14717 | 14503 | 14540 | 202,109,040 | -263.30(-1.78%) |
Sep 08, 2016 | 14798 | 14823 | 14747 | 14803 | 199,097,408 | +6.50(+0.04%) |
Sep 07, 2016 | 14800 | 14807 | 14736 | 14797 | 187,921,680 | -16.20(-0.11%) |
Sep 06, 2016 | 14822 | 14822 | 14770 | 14813 | 209,938,656 | +17.30(+0.12%) |
Sep 02, 2016 | 14796 | 14796 | 14796 | 0 | +111.80(+0.76%) | |
Sep 01, 2016 | 14573 | 14705 | 14571 | 14684 | 218,685,440 | +85.90(+0.59%) |
Aug 31, 2016 | 14654 | 14667 | 14543 | 14598 | 239,636,064 | -86.80(-0.59%) |
Aug 30, 2016 | 14704 | 14780 | 14659 | 14685 | 181,535,712 | +2.80(+0.02%) |
Aug 29, 2016 | 14625 | 14708 | 14616 | 14682 | 136,914,224 | +42.10(+0.29%) |
Aug 26, 2016 | 14662 | 14746 | 14597 | 14640 | 174,591,392 | +9.20(+0.06%) |
Aug 25, 2016 | 14616 | 14678 | 14580 | 14631 | 160,458,208 | +4.50(+0.03%) |
Aug 24, 2016 | 14750 | 14758 | 14618 | 14626 | 181,074,816 | -138.60(-0.94%) |
Aug 23, 2016 | 14774 | 14797 | 14753 | 14765 | 153,961,408 | +16.60(+0.11%) |
Aug 22, 2016 | 14642 | 14748 | 14617 | 14748 | 157,517,664 | +60.70(+0.41%) |
Aug 19, 2016 | 14680 | 14700 | 14634 | 14688 | 134,940,016 | -8.20(-0.06%) |
Aug 18, 2016 | 14710 | 14713 | 14666 | 14696 | 149,238,288 | -1.90(-0.01%) |
Aug 17, 2016 | 14696 | 14702 | 14610 | 14698 | 175,492,624 | -5.80(-0.04%) |
Aug 16, 2016 | 14765 | 14765 | 14689 | 14703 | 148,229,568 | -73.60(-0.50%) |
Aug 15, 2016 | 14771 | 14803 | 14768 | 14777 | 149,004,784 | +29.50(+0.20%) |
Aug 12, 2016 | 14799 | 14799 | 14704 | 14748 | 187,457,600 | -48.60(-0.33%) |
Aug 11, 2016 | 14794 | 14856 | 14792 | 14796 | 187,329,920 | +21.10(+0.14%) |
Aug 10, 2016 | 14821 | 14846 | 14751 | 14775 | 188,370,144 | -26.20(-0.18%) |
Aug 09, 2016 | 14773 | 14835 | 14773 | 14801 | 170,399,616 | +45.60(+0.31%) |
Aug 08, 2016 | 14664 | 14783 | 14664 | 14756 | 178,590,768 | +106.80(+0.73%) |
Aug 05, 2016 | 14560 | 14651 | 14560 | 14649 | 188,564,528 | +120.00(+0.83%) |
Aug 04, 2016 | 14503 | 14540 | 14470 | 14529 | 187,436,400 | +16.80(+0.12%) |
Aug 03, 2016 | 14478 | 14524 | 14440 | 14512 | 178,762,672 | +35.00(+0.24%) |
Aug 02, 2016 | 14555 | 14560 | 14428 | 14477 | 198,378,640 | -105.70(-0.72%) |
Jul 29, 2016 | 14583 | 14583 | 14583 | 0 | +30.00(+0.21%) | |
Jul 28, 2016 | 14549 | 14572 | 14500 | 14553 | 199,156,832 | +6.20(+0.04%) |
Jul 27, 2016 | 14571 | 14609 | 14460 | 14546 | 192,825,552 | -3.50(-0.02%) |
Jul 26, 2016 | 14496 | 14565 | 14492 | 14550 | 165,278,944 | +51.90(+0.36%) |
Jul 25, 2016 | 14591 | 14591 | 14472 | 14498 | 155,254,464 | -102.60(-0.70%) |
Jul 22, 2016 | 14574 | 14605 | 14547 | 14601 | 137,583,920 | +34.90(+0.24%) |
Jul 21, 2016 | 14541 | 14596 | 14531 | 14566 | 156,964,944 | +32.20(+0.22%) |
Jul 20, 2016 | 14508 | 14567 | 14485 | 14534 | 194,105,472 | +9.00(+0.06%) |
Jul 19, 2016 | 14530 | 14537 | 14500 | 14525 | 145,410,128 | -7.80(-0.05%) |
Jul 18, 2016 | 14486 | 14535 | 14482 | 14532 | 130,542,776 | +50.00(+0.35%) |
Jul 15, 2016 | 14526 | 14532 | 14482 | 14482 | 150,476,176 | -32.10(-0.22%) |
Jul 14, 2016 | 14519 | 14558 | 14495 | 14514 | 391,808,832 | +20.70(+0.14%) |
Jul 13, 2016 | 14485 | 14536 | 14419 | 14494 | 212,665,184 | +16.10(+0.11%) |
Jul 12, 2016 | 14387 | 14488 | 14387 | 14478 | 246,935,920 | +115.80(+0.81%) |
Jul 11, 2016 | 14277 | 14416 | 14277 | 14362 | 209,798,432 | +102.10(+0.72%) |
Jul 08, 2016 | 14328 | 14134 | 14260 | 202,716,656 | +125.30(+0.89%) | |
Jul 07, 2016 | 14235 | 14259 | 14103 | 14134 | 205,373,856 | -85.10(-0.60%) |
Jul 05, 2016 | 14244 | 14250 | 14147 | 14220 | 221,271,904 | -39.30(-0.28%) |
Jul 04, 2016 | 14200 | 14292 | 14200 | 14259 | 116,770,168 | +194.40(+1.38%) |
Jun 30, 2016 | 14064 | 14064 | 14064 | 0 | +27.80(+0.20%) | |
Jun 29, 2016 | 13929 | 14058 | 13929 | 14037 | 235,539,808 | +194.00(+1.40%) |
Jun 28, 2016 | 13746 | 13869 | 13746 | 13843 | 222,712,592 | +152.90(+1.12%) |
Jun 27, 2016 | 13857 | 13857 | 13610 | 13690 | 285,929,184 | -202.10(-1.45%) |
Jun 24, 2016 | 14020 | 14020 | 13791 | 13892 | 278,507,776 | -239.50(-1.69%) |
Jun 23, 2016 | 14072 | 14150 | 14072 | 14131 | 179,671,808 | +127.60(+0.91%) |
Jun 22, 2016 | 14038 | 14067 | 13982 | 14004 | 193,981,584 | -8.50(-0.06%) |
Jun 21, 2016 | 14007 | 14049 | 13957 | 14012 | 162,875,888 | -2.80(-0.02%) |
Jun 20, 2016 | 13915 | 14059 | 13915 | 14015 | 192,086,320 | +113.30(+0.82%) |
Jun 17, 2016 | 13895 | 13957 | 13892 | 13902 | 587,674,560 | +19.40(+0.14%) |
Jun 16, 2016 | 13908 | 13908 | 13814 | 13882 | 252,326,144 | -41.10(-0.30%) |
Jun 15, 2016 | 13884 | 13988 | 13884 | 13924 | 233,766,064 | +39.30(+0.28%) |
Jun 14, 2016 | 13982 | 14000 | 13856 | 13884 | 212,739,376 | -109.70(-0.78%) |
Jun 13, 2016 | 14035 | 14079 | 13959 | 13994 | 230,786,016 | -43.60(-0.31%) |
Jun 10, 2016 | 14215 | 14215 | 14004 | 14038 | 206,939,184 | -202.50(-1.42%) |
Jun 09, 2016 | 14270 | 14270 | 14203 | 14240 | 204,015,536 | -73.10(-0.51%) |
Jun 08, 2016 | 14412 | 14451 | 14290 | 14313 | 273,079,744 | -52.50(-0.37%) |
Jun 07, 2016 | 14272 | 14366 | 14272 | 14366 | 231,774,784 | +89.40(+0.63%) |
Jun 06, 2016 | 14261 | 14298 | 14237 | 14276 | 221,587,440 | +49.40(+0.35%) |
Jun 03, 2016 | 14154 | 14240 | 14128 | 14227 | 225,080,688 | +89.80(+0.64%) |
Jun 02, 2016 | 14056 | 14148 | 14017 | 14137 | 159,506,224 | +73.50(+0.52%) |
Jun 01, 2016 | 14017 | 14066 | 13960 | 14064 | 197,727,168 | -2.30(-0.02%) |
May 31, 2016 | 14100 | 14172 | 14063 | 14066 | 350,396,064 | -20.90(-0.15%) |
May 30, 2016 | 14120 | 14124 | 14069 | 14087 | 69,147,920 | -18.50(-0.13%) |
May 27, 2016 | 14050 | 14131 | 14046 | 14105 | 178,296,608 | +56.00(+0.40%) |
May 26, 2016 | 14127 | 14144 | 14049 | 14049 | 205,325,920 | -4.50(-0.03%) |
May 25, 2016 | 13964 | 14093 | 13964 | 14054 | 225,244,192 | +100.90(+0.72%) |
May 24, 2016 | 13928 | 14026 | 13920 | 13953 | 212,998,336 | +33.20(+0.24%) |
May 20, 2016 | 13920 | 13920 | 13920 | 0 | +102.30(+0.74%) | |
May 19, 2016 | 13759 | 13817 | 13690 | 13817 | 245,226,864 | -8.70(-0.06%) |
May 18, 2016 | 13901 | 13950 | 13792 | 13826 | 270,184,960 | -91.10(-0.65%) |
May 17, 2016 | 13887 | 13981 | 13874 | 13917 | 237,676,576 | +23.60(+0.17%) |
May 16, 2016 | 13807 | 13931 | 13807 | 13894 | 213,145,824 | +144.90(+1.05%) |
May 13, 2016 | 13774 | 13834 | 13726 | 13749 | 221,864,688 | -39.20(-0.28%) |
May 12, 2016 | 13843 | 13882 | 13670 | 13788 | 229,066,336 | -0.40(-0.00%) |
May 11, 2016 | 13779 | 13830 | 13737 | 13788 | 256,547,104 | +13.00(+0.09%) |
May 10, 2016 | 13582 | 13798 | 13582 | 13775 | 217,463,616 | +211.40(+1.56%) |
May 09, 2016 | 13664 | 13664 | 13536 | 13564 | 200,743,984 | -137.70(-1.00%) |
May 06, 2016 | 13622 | 13768 | 13598 | 13702 | 236,543,904 | +69.50(+0.51%) |
May 05, 2016 | 13684 | 13759 | 13579 | 13632 | 241,876,016 | +0.00(+0.00%) |
May 04, 2016 | 13681 | 13734 | 13570 | 13632 | 242,917,216 | -75.70(-0.55%) |
May 03, 2016 | 13842 | 13842 | 13600 | 13708 | 254,404,576 | -157.90(-1.14%) |
May 02, 2016 | 13964 | 13964 | 13836 | 13866 | 240,760,448 | -85.90(-0.62%) |
Apr 29, 2016 | 13892 | 13973 | 13889 | 13952 | 330,816,416 | +65.10(+0.47%) |
Apr 28, 2016 | 13874 | 13966 | 13780 | 13886 | 300,923,232 | -1.30(-0.01%) |
Apr 27, 2016 | 13834 | 13903 | 13824 | 13888 | 267,456,544 | +78.30(+0.57%) |
Apr 26, 2016 | 13821 | 13862 | 13793 | 13809 | 223,160,688 | +13.40(+0.10%) |
Apr 25, 2016 | 13861 | 13861 | 13756 | 13796 | 182,890,320 | -78.00(-0.56%) |
Apr 22, 2016 | 13875 | 13929 | 13854 | 13874 | 224,861,184 | -7.20(-0.05%) |
Apr 21, 2016 | 13924 | 13963 | 13845 | 13881 | 263,388,512 | -30.10(-0.22%) |
Apr 20, 2016 | 13873 | 13972 | 13854 | 13911 | 302,419,680 | +44.00(+0.32%) |
Apr 19, 2016 | 13761 | 13872 | 13739 | 13867 | 260,806,592 | +147.50(+1.08%) |
Apr 18, 2016 | 13596 | 13731 | 13549 | 13720 | 223,276,112 | +82.60(+0.61%) |
Apr 15, 2016 | 13632 | 13658 | 13596 | 13637 | 201,683,920 | -31.10(-0.23%) |
Apr 14, 2016 | 13680 | 13701 | 13630 | 13668 | 227,931,776 | -3.00(-0.02%) |
Apr 13, 2016 | 13618 | 13704 | 13609 | 13671 | 236,988,848 | +89.90(+0.66%) |
Apr 12, 2016 | 13448 | 13633 | 13444 | 13581 | 287,997,280 | +158.60(+1.18%) |
Apr 11, 2016 | 13422 | 13529 | 13422 | 13423 | 215,507,792 | +26.10(+0.19%) |
Apr 08, 2016 | 13328 | 13429 | 13328 | 13397 | 226,775,104 | +130.30(+0.98%) |
Apr 07, 2016 | 13327 | 13327 | 13217 | 13266 | 209,397,616 | -81.10(-0.61%) |
Apr 06, 2016 | 13309 | 13348 | 13238 | 13348 | 209,952,624 | +42.80(+0.32%) |
Apr 05, 2016 | 13309 | 13326 | 13262 | 13305 | 181,700,352 | -31.50(-0.24%) |
Apr 04, 2016 | 13450 | 13453 | 13315 | 13336 | 162,699,568 | -104.20(-0.78%) |